Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2012 | MYR | 6.4 | 6.4 | 6.28 | 6.28 | 6.28 | -0.21 (-3.24%) | 1,495,500 |
6 Mar 2012 | MYR | 6.6 | 6.63 | 6.45 | 6.49 | 6.49 | -0.16 (-2.41%) | 1,340,800 |
5 Mar 2012 | MYR | 6.49 | 6.78 | 6.49 | 6.65 | 6.65 | +0.16 (+2.47%) | 1,062,500 |
2 Mar 2012 | MYR | 6.18 | 6.49 | 6.18 | 6.49 | 6.49 | +0.3 (+4.85%) | 1,415,300 |
1 Mar 2012 | MYR | 6.13 | 6.24 | 6.13 | 6.19 | 6.19 | +0.04 (+0.65%) | 1,199,300 |
29 Feb 2012 | MYR | 6.09 | 6.2 | 6 | 6.15 | 6.15 | 0.0 (0.0%) | 1,349,600 |
28 Feb 2012 | MYR | 6.24 | 6.24 | 6.07 | 6.15 | 6.15 | -0.09 (-1.44%) | 1,529,200 |
27 Feb 2012 | MYR | 6.17 | 6.4 | 6.17 | 6.24 | 6.24 | +0.17 (+2.80%) | 1,054,700 |
24 Feb 2012 | MYR | 6.32 | 6.32 | 6.02 | 6.07 | 6.07 | -0.27 (-4.26%) | 1,343,800 |
23 Feb 2012 | MYR | 5.81 | 6.34 | 5.81 | 6.34 | 6.34 | +0.56 (+9.69%) | 2,845,600 |
22 Feb 2012 | MYR | 5.66 | 5.81 | 5.66 | 5.78 | 5.78 | +0.12 (+2.12%) | 818,500 |
21 Feb 2012 | MYR | 5.68 | 5.69 | 5.65 | 5.66 | 5.66 | +0.01 (+0.18%) | 956,600 |
20 Feb 2012 | MYR | 5.44 | 5.67 | 5.4 | 5.65 | 5.65 | +0.3 (+5.61%) | 1,017,500 |
17 Feb 2012 | MYR | 5.34 | 5.35 | 5.34 | 5.35 | 5.35 | +0.01 (+0.19%) | 530,500 |
16 Feb 2012 | MYR | 5.35 | 5.35 | 5.33 | 5.34 | 5.34 | 0.0 (0.0%) | 158,000 |
15 Feb 2012 | MYR | 5.38 | 5.38 | 5.33 | 5.34 | 5.34 | 0.0 (0.0%) | 893,900 |
14 Feb 2012 | MYR | 5.37 | 5.38 | 5.33 | 5.34 | 5.34 | -0.04 (-0.74%) | 137,000 |
13 Feb 2012 | MYR | 5.36 | 5.38 | 5.35 | 5.38 | 5.38 | +0.03 (+0.56%) | 346,000 |
10 Feb 2012 | MYR | 5.31 | 5.35 | 5.31 | 5.35 | 5.35 | +0.04 (+0.75%) | 120,300 |
9 Feb 2012 | MYR | 5.28 | 5.35 | 5.28 | 5.31 | 5.31 | +0.01 (+0.19%) | 120,700 |
8 Feb 2012 | MYR | 5.25 | 5.3 | 5.24 | 5.3 | 5.3 | +0.05 (+0.95%) | 215,200 |
3 Feb 2012 | MYR | 5.28 | 5.29 | 5.25 | 5.25 | 5.25 | -0.03 (-0.57%) | 261,100 |
2 Feb 2012 | MYR | 5.33 | 5.33 | 5.25 | 5.28 | 5.28 | 0.0 (0.0%) | 150,700 |
31 Jan 2012 | MYR | 5.28 | 5.3 | 5.26 | 5.28 | 5.28 | 0.0 (0.0%) | 61,100 |
30 Jan 2012 | MYR | 5.3 | 5.3 | 5.27 | 5.28 | 5.28 | -0.01 (-0.19%) | 35,500 |
27 Jan 2012 | MYR | 5.3 | 5.32 | 5.29 | 5.29 | 5.29 | +0.01 (+0.19%) | 159,900 |
26 Jan 2012 | MYR | 5.3 | 5.3 | 5.28 | 5.28 | 5.28 | 0.0 (0.0%) | 104,200 |
25 Jan 2012 | MYR | 5.33 | 5.38 | 5.25 | 5.28 | 5.28 | -0.02 (-0.38%) | 121,300 |
20 Jan 2012 | MYR | 5.31 | 5.31 | 5.3 | 5.3 | 5.3 | -0.01 (-0.19%) | 53,900 |
19 Jan 2012 | MYR | 5.33 | 5.33 | 5.3 | 5.31 | 5.31 | -0.01 (-0.19%) | 42,400 |